LanzaTech Global, Inc. - Common Stock (LNZA)

Historical Prices For LanzaTech Global, Inc. - Common Stock (LNZA)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	0.28	0.33	0.27	0.28	2,045,626	0.28
4/01/2025	0.23	0.32	0.22	0.31	6,593,805	0.31
3/31/2025	0.24	0.35	0.23	0.24	45,799,023	0.24
3/28/2025	0.26	0.26	0.21	0.21	4,418,147	0.21
3/27/2025	0.32	0.32	0.20	0.28	7,980,267	0.28
3/26/2025	0.38	0.40	0.35	0.36	1,089,963	0.36
3/25/2025	0.39	0.40	0.36	0.38	1,090,894	0.38
3/24/2025	0.40	0.43	0.37	0.41	958,473	0.41
3/21/2025	0.40	0.41	0.37	0.40	2,239,830	0.40
3/20/2025	0.41	0.42	0.39	0.40	923,005	0.40
3/19/2025	0.45	0.46	0.41	0.41	931,881	0.41
3/18/2025	0.50	0.51	0.45	0.45	902,166	0.45
3/17/2025	0.60	0.60	0.46	0.49	3,634,155	0.49
3/14/2025	0.50	0.55	0.48	0.54	1,234,927	0.54
3/13/2025	0.57	0.58	0.49	0.50	1,906,032	0.50
3/12/2025	0.60	0.64	0.58	0.59	1,092,573	0.59
3/11/2025	0.63	0.63	0.58	0.58	1,353,897	0.58
3/10/2025	0.73	0.73	0.61	0.63	1,475,772	0.63
3/07/2025	0.70	0.73	0.64	0.71	1,224,026	0.71
3/06/2025	0.76	0.79	0.69	0.70	989,654	0.70
3/05/2025	0.73	0.78	0.69	0.75	679,075	0.75
3/04/2025	0.68	0.74	0.67	0.73	886,243	0.73
3/03/2025	0.83	0.84	0.67	0.68	1,417,859	0.68
2/28/2025	0.75	0.81	0.74	0.80	767,878	0.80
2/27/2025	0.79	0.81	0.75	0.75	1,007,076	0.75
2/26/2025	0.83	0.90	0.81	0.81	563,732	0.81
2/25/2025	0.83	0.89	0.79	0.82	842,710	0.82
2/24/2025	0.87	0.95	0.86	0.86	1,237,825	0.86
2/21/2025	0.92	0.92	0.83	0.86	1,205,208	0.86
2/20/2025	0.94	0.96	0.85	0.88	1,063,094	0.88
2/19/2025	1.02	1.06	0.91	0.93	2,213,634	0.93
2/18/2025	0.84	1.07	0.80	1.01	5,797,778	1.01
2/14/2025	0.72	0.81	0.72	0.75	1,339,717	0.75
2/13/2025	0.69	0.74	0.68	0.72	828,794	0.72
2/12/2025	0.69	0.71	0.66	0.68	1,312,025	0.68
2/11/2025	0.77	0.96	0.69	0.70	2,588,490	0.70
2/10/2025	0.73	0.79	0.67	0.77	2,801,513	0.77
2/07/2025	0.79	0.79	0.70	0.72	1,879,586	0.72
2/06/2025	0.76	0.83	0.72	0.76	1,834,811	0.76
2/05/2025	0.84	0.84	0.72	0.73	1,986,111	0.73
2/04/2025	0.91	0.92	0.82	0.84	1,623,480	0.84
2/03/2025	0.90	0.93	0.87	0.91	1,244,833	0.91
1/31/2025	0.96	1.00	0.91	0.94	1,248,803	0.94
1/30/2025	0.93	1.03	0.90	0.96	1,595,760	0.96
1/29/2025	1.03	1.03	0.91	0.93	1,419,378	0.93
1/28/2025	1.04	1.07	0.92	1.02	2,352,169	1.02
1/27/2025	1.12	1.16	1.02	1.04	1,451,074	1.04
1/24/2025	1.22	1.26	1.12	1.16	1,116,182	1.16
1/23/2025	1.28	1.39	1.23	1.25	1,032,887	1.25
1/22/2025	1.50	1.50	1.30	1.32	1,456,015	1.32
1/21/2025	1.53	1.62	1.47	1.50	951,889	1.50
1/17/2025	1.59	1.62	1.50	1.52	451,881	1.52
1/16/2025	1.63	1.67	1.55	1.56	575,926	1.56
1/15/2025	1.57	1.67	1.52	1.61	589,304	1.61
1/14/2025	1.59	1.63	1.45	1.48	665,354	1.48
1/13/2025	1.60	1.60	1.44	1.48	908,108	1.48
1/10/2025	1.77	1.90	1.60	1.63	1,212,623	1.63
1/08/2025	1.79	1.85	1.63	1.77	1,085,137	1.77
1/07/2025	1.96	2.01	1.81	1.84	1,220,711	1.84
1/06/2025	1.68	2.15	1.67	1.93	3,150,210	1.93
1/03/2025	1.65	1.88	1.57	1.68	2,310,226	1.68